Date,Open,High,Low,Close,Volume,AdjustedClose 20180215,1.000,1.040,1.000,1.020,3033700,1.020 20180219,1.030,1.050,1.020,1.030,5820300,1.030 20180220,1.030,1.030,1.000,1.010,3062300,1.010 20180221,1.010,1.030,0.990,1.020,11654000,1.020 20180222,1.020,1.020,1.010,1.010,2735400,1.010 20180223,1.020,1.030,1.010,1.020,3301200,1.020 20180226,1.030,1.030,1.010,1.020,3938900,1.020 20180227,1.020,1.030,1.010,1.010,5132200,1.010 20180228,1.030,1.030,1.000,1.000,4991100,1.000 20180301,1.010,1.010,0.990,1.000,3532500,1.000 20180302,1.000,1.010,0.985,1.000,2985600,1.000 20180305,1.010,1.010,0.965,0.965,5537600,0.965 20180306,0.975,0.990,0.950,0.970,6516300,0.970 20180307,0.970,0.970,0.935,0.940,5507000,0.940 20180308,0.945,0.965,0.945,0.960,3234200,0.960 20180309,0.965,0.990,0.960,0.980,7811100,0.980 20180312,0.980,1.030,0.975,1.000,15402800,1.000 20180313,1.010,1.010,0.970,0.975,7447500,0.975 20180314,0.975,0.975,0.950,0.955,7009900,0.955 20180315,0.950,0.980,0.945,0.975,8349900,0.975 20180316,0.975,1.020,0.975,1.000,15472000,1.000 20180319,0.995,0.995,0.975,0.975,3308300,0.975 20180320,0.975,0.975,0.955,0.955,6267100,0.955 20180321,0.960,0.975,0.955,0.970,8058800,0.970 20180322,0.975,0.975,0.955,0.960,4077000,0.960 20180323,0.955,0.975,0.950,0.965,6739600,0.965 20180326,0.960,0.970,0.950,0.965,6996800,0.965 20180327,0.965,0.975,0.960,0.960,6214300,0.960 20180328,0.960,0.980,0.960,0.970,9275100,0.970 20180329,0.980,1.040,0.940,1.010,50704800,1.010 20180330,1.010,1.020,0.955,0.955,16214300,0.955 20180402,0.955,0.975,0.950,0.960,4852800,0.960 20180403,0.945,0.955,0.930,0.940,6631400,0.940 20180404,0.945,0.950,0.810,0.820,27961800,0.820 20180405,0.840,0.870,0.825,0.830,12534100,0.830 20180406,0.825,0.840,0.780,0.820,12689200,0.820 20180409,0.810,0.865,0.800,0.835,13338800,0.835 20180410,0.835,0.910,0.835,0.895,26414900,0.895 20180411,0.900,0.925,0.885,0.900,17801700,0.900 20180412,0.900,0.910,0.875,0.880,5516400,0.880 20180413,0.880,0.900,0.870,0.895,6514300,0.895 20180416,0.880,0.895,0.870,0.880,1612600,0.880 20180417,0.880,0.885,0.870,0.870,3200600,0.870 20180418,0.870,0.875,0.860,0.860,2703800,0.860 20180419,0.860,0.865,0.850,0.855,3681300,0.855 20180420,0.855,0.855,0.820,0.830,5055800,0.830 20180423,0.830,0.830,0.800,0.805,5931900,0.805 20180424,0.805,0.825,0.800,0.815,3978200,0.815 20180425,0.810,0.810,0.795,0.800,4103600,0.800 20180426,0.805,0.815,0.805,0.810,2105700,0.810 20180427,0.810,0.820,0.805,0.810,1860000,0.810 20180430,0.815,0.825,0.805,0.820,1873400,0.820 20180502,0.820,0.820,0.800,0.815,2727100,0.815 20180503,0.810,0.815,0.805,0.810,1918200,0.810 20180504,0.810,0.810,0.800,0.805,3074800,0.805 20180507,0.805,0.805,0.785,0.785,4997600,0.785 20180508,0.785,0.815,0.780,0.810,4143400,0.810 20180514,0.680,0.760,0.650,0.695,16603000,0.695 20180515,0.690,0.725,0.670,0.700,9099400,0.700 20180516,0.700,0.715,0.695,0.695,3970400,0.695